明阳电气 sz.301291
55.04
+1.93%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.94 | 45.09 | 42.98 | 43.83 | -0.95% | 4.39 | 5.75% |
| 2025-08-18 | 43.89 | 45.30 | 43.73 | 44.25 | +2.00% | 5.69 | 7.33% |
| 2025-08-15 | 37.85 | 45.47 | 37.74 | 43.38 | +14.49% | 8.04 | 10.91% |
| 2025-08-14 | 39.78 | 39.81 | 37.78 | 37.89 | -4.82% | 2.91 | 4.34% |
| 2025-08-13 | 39.67 | 40.24 | 39.15 | 39.81 | +0.48% | 2.34 | 3.37% |
| 2025-08-12 | 39.24 | 39.89 | 39.15 | 39.62 | +0.89% | 1.66 | 2.40% |
| 2025-08-11 | 39.78 | 39.83 | 38.62 | 39.27 | -1.06% | 2.26 | 3.30% |
| 2025-08-08 | 39.94 | 40.04 | 39.24 | 39.69 | -0.50% | 1.45 | 2.09% |
| 2025-08-07 | 40.79 | 40.79 | 39.81 | 39.89 | -2.04% | 1.03 | 1.47% |
| 2025-08-06 | 40.96 | 40.96 | 40.45 | 40.71 | -0.61% | 0.73 | 1.02% |
| 2025-08-05 | 40.84 | 41.13 | 40.33 | 40.96 | +0.27% | 0.99 | 1.39% |
| 2025-08-04 | 39.60 | 40.93 | 39.58 | 40.85 | +2.50% | 1.23 | 1.74% |
| 2025-08-01 | 39.55 | 40.12 | 39.55 | 39.86 | +0.38% | 0.83 | 1.19% |
| 2025-07-31 | 39.80 | 40.43 | 39.54 | 39.71 | -0.23% | 1.13 | 1.61% |
| 2025-07-30 | 40.04 | 40.33 | 39.64 | 39.80 | -0.60% | 0.85 | 1.22% |
| 2025-07-29 | 40.92 | 41.21 | 39.44 | 40.04 | -2.20% | 1.48 | 2.12% |
| 2025-07-28 | 40.74 | 41.33 | 40.70 | 40.93 | +0.34% | 0.92 | 1.28% |
| 2025-07-25 | 41.75 | 41.83 | 40.57 | 40.79 | -2.48% | 1.46 | 2.03% |
| 2025-07-24 | 42.23 | 42.47 | 41.01 | 41.83 | -1.41% | 2.05 | 2.83% |
| 2025-07-23 | 43.13 | 43.29 | 42.02 | 42.43 | -1.42% | 1.25 | 1.67% |